Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.432 6.497 6.427 6.497 7,626 +0.02(+0.31%)
Nov 27, 2002 6.477 6.497 6.477 6.477 11,841 +0.00(+0.00%)
Nov 26, 2002 6.472 6.477 6.472 6.477 802 +0.02(+0.39%)
Nov 25, 2002 6.452 6.452 6.427 6.452 3,010 +0.02(+0.39%)
Nov 22, 2002 6.427 6.427 6.427 6.427 4,014 +0.00(+0.00%)
Nov 21, 2002 6.402 6.477 6.402 6.427 6,021 +0.07(+1.18%)
Nov 20, 2002 6.402 6.402 6.353 6.353 1,605 -0.02(-0.39%)
Nov 19, 2002 6.328 6.378 6.328 6.378 6,221 +0.05(+0.79%)
Nov 18, 2002 6.378 6.378 6.328 6.328 4,415 -0.07(-1.17%)
Nov 15, 2002 6.378 6.467 6.333 6.402 4,616 -0.02(-0.39%)
Nov 14, 2002 6.477 6.477 6.378 6.427 8,630 -0.05(-0.77%)
Nov 13, 2002 6.378 6.477 6.378 6.477 7,426 +0.00(+0.08%)
Nov 12, 2002 6.422 6.472 6.402 6.472 6,021 +0.00(+0.00%)
Nov 11, 2002 6.472 6.472 6.472 6.472 3,010 +0.00(+0.08%)
Nov 08, 2002 6.452 6.472 6.427 6.467 5,017 +0.04(+0.62%)
Nov 07, 2002 6.477 6.477 6.383 6.427 4,816 -0.02(-0.39%)
Nov 06, 2002 6.378 6.452 6.378 6.452 2,408 +0.04(+0.62%)
Nov 05, 2002 6.392 6.412 6.392 6.412 602 +0.03(+0.55%)
Nov 04, 2002 6.353 6.402 6.353 6.378 5,820 +0.05(+0.79%)
Nov 01, 2002 6.353 6.378 6.328 6.328 6,221 +0.01(+0.24%)
Oct 31, 2002 6.288 6.313 6.283 6.313 2,207 -0.01(-0.24%)
Oct 30, 2002 6.427 6.427 6.328 6.328 5,218 -0.09(-1.47%)
Oct 29, 2002 6.452 6.452 6.402 6.422 561,973 +0.04(+0.70%)
Oct 28, 2002 6.472 6.472 6.378 6.378 11,038 -0.05(-0.78%)
Oct 25, 2002 6.427 6.427 6.427 6.427 1,204 -0.02(-0.39%)
Oct 24, 2002 6.427 6.452 6.278 6.452 40,140 +0.06(+1.01%)
Oct 23, 2002 6.103 6.387 6.103 6.387 29,302 +0.23(+3.81%)
Oct 22, 2002 6.128 6.178 6.089 6.153 11,038 +0.02(+0.41%)
Oct 21, 2002 6.198 6.203 6.128 6.128 22,478 -0.12(-1.91%)
Oct 18, 2002 6.248 6.248 6.248 6.248 4,816 +0.00(+0.00%)
Oct 17, 2002 6.178 6.278 6.178 6.248 8,630 +0.12(+1.95%)
Oct 16, 2002 6.183 6.183 6.103 6.128 6,221 -0.07(-1.20%)
Oct 15, 2002 6.198 6.278 6.198 6.203 15,454 +0.02(+0.40%)
Oct 14, 2002 6.223 6.223 6.128 6.178 11,841 -0.05(-0.88%)
Oct 11, 2002 6.432 6.432 6.228 6.233 13,848 -0.19(-3.02%)
Oct 10, 2002 6.457 6.457 6.427 6.427 24,084 -0.02(-0.39%)
Oct 09, 2002 6.527 6.527 6.452 6.452 3,813 -0.07(-1.14%)
Oct 08, 2002 6.482 6.527 6.482 6.527 3,211 +0.01(+0.15%)
Oct 07, 2002 6.472 6.577 6.472 6.517 16,457 +0.04(+0.62%)
Oct 04, 2002 6.627 6.627 6.472 6.477 8,228 -0.15(-2.26%)
Oct 03, 2002 6.527 6.637 6.527 6.627 14,852 +0.05(+0.76%)
Oct 02, 2002 6.662 6.662 6.577 6.577 12,443 -0.13(-2.00%)
Oct 01, 2002 6.622 6.711 6.617 6.711 6,021 +0.11(+1.66%)
Sep 30, 2002 6.676 6.676 6.602 6.602 2,007 -0.12(-1.85%)
Sep 27, 2002 6.721 6.726 6.701 6.726 4,214 +0.00(+0.07%)
Sep 26, 2002 6.721 6.721 6.721 6.721 200 +0.02(+0.30%)
Sep 25, 2002 6.701 6.726 6.701 6.701 11,038 +0.03(+0.45%)
Sep 24, 2002 6.671 6.671 6.671 6.671 0 +0.00(+0.00%)
Sep 23, 2002 6.602 6.671 6.602 6.671 3,813 +0.04(+0.68%)
Sep 20, 2002 6.696 6.701 6.627 6.627 27,095 -0.07(-1.04%)
Sep 19, 2002 6.627 6.701 6.627 6.696 7,426 +0.12(+1.82%)
Sep 18, 2002 6.602 6.652 6.477 6.577 8,228 -0.07(-1.12%)
Sep 17, 2002 6.607 6.676 6.602 6.652 14,852 +0.07(+1.14%)
Sep 16, 2002 6.577 6.602 6.577 6.577 3,612 +0.00(+0.00%)
Sep 13, 2002 6.557 6.577 6.552 6.577 2,809 +0.02(+0.38%)
Sep 12, 2002 6.627 6.701 6.527 6.552 15,253 -0.12(-1.87%)
Sep 11, 2002 6.676 6.676 6.676 6.676 1,404 +0.00(+0.00%)
Sep 10, 2002 6.652 6.676 6.652 6.676 2,809 +0.02(+0.37%)
Sep 09, 2002 6.647 6.652 6.627 6.652 3,211 +0.00(+0.07%)
Sep 06, 2002 6.647 6.647 6.647 6.647 0 +0.00(+0.00%)
Sep 05, 2002 6.622 6.647 6.622 6.647 6,021 +0.00(+0.07%)
Sep 04, 2002 6.627 6.642 6.627 6.642 2,408 +0.04(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.